La bourse est fermée
Dow Jones
38 877,42 +70,09 (+0,18 %) Nasdaq
17 162,93 -24,98 (-0,15 %) Nikkei 225
38 703,51 +213,34 (+0,55 %) EUR/USD
1,0889 +0,0014 (+0,13 %) HANG SENG
18 476,80 +51,84 (+0,28 %) Bitcoin EUR
65 758,13 +40,89 (+0,06 %)
BigBear.ai Holdings, Inc. (BBAI)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:31AM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI250117C00000500 | 2024-06-06 9:30AM EDT | 0.50 | 0.85 | 0.65 | 1.65 | -0.10 | -10.53% | 3 | 327 | 265.63% |
| BBAI250117C00001000 | 2024-06-05 3:02PM EDT | 1.00 | 0.59 | 0.55 | 0.95 | 0.00 | - | 127 | 1,187 | 154.69% |
| BBAI250117C00001500 | 2024-06-05 3:49PM EDT | 1.50 | 0.44 | 0.40 | 0.60 | 0.00 | - | 5 | 1,159 | 128.91% |
| BBAI250117C00002000 | 2024-06-05 3:08PM EDT | 2.00 | 0.30 | 0.30 | 0.55 | 0.00 | - | 15 | 2,330 | 138.28% |
| BBAI250117C00002500 | 2024-06-05 2:43PM EDT | 2.50 | 0.25 | 0.20 | 0.40 | -0.05 | -16.67% | 1 | 4,839 | 128.13% |
| BBAI250117C00003000 | 2024-06-06 11:03AM EDT | 3.00 | 0.25 | 0.20 | 0.25 | +0.05 | +25.00% | 47 | 3,614 | 124.22% |
| BBAI250117C00003500 | 2024-06-05 10:09AM EDT | 3.50 | 0.17 | 0.15 | 0.35 | 0.00 | - | 10 | 1,310 | 141.02% |
| BBAI250117C00004000 | 2024-06-06 9:36AM EDT | 4.00 | 0.12 | 0.10 | 0.25 | -0.08 | -40.00% | 1 | 3,045 | 131.25% |
| BBAI250117C00004500 | 2024-05-31 12:30PM EDT | 4.50 | 0.15 | 0.00 | 0.35 | 0.00 | - | 180 | 884 | 138.67% |
| BBAI250117C00005000 | 2024-06-03 2:53PM EDT | 5.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 100 | 3,072 | 138.28% |
| BBAI250117C00005500 | 2024-06-05 1:29PM EDT | 5.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 1,222 | 128.13% |
| BBAI250117C00007000 | 2024-06-05 11:46AM EDT | 7.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 61 | 2,031 | 132.03% |
| BBAI250117C00010000 | 2024-06-05 3:15PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 5,268 | 139.06% |
| BBAI250117C00012000 | 2024-05-31 10:56AM EDT | 12.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 12,125 | 131.25% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BBAI250117P00000500 | 2024-05-03 9:58AM EDT | 0.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 396 | 118.75% |
| BBAI250117P00001000 | 2024-06-06 10:26AM EDT | 1.00 | 0.25 | 0.25 | 0.30 | +0.01 | +4.17% | 10 | 787 | 123.44% |
| BBAI250117P00001500 | 2024-06-05 1:44PM EDT | 1.50 | 0.51 | 0.45 | 0.60 | 0.00 | - | 140 | 2,099 | 105.47% |
| BBAI250117P00002000 | 2024-06-06 10:51AM EDT | 2.00 | 0.95 | 0.85 | 1.15 | 0.00 | - | 1 | 938 | 127.73% |
| BBAI250117P00002500 | 2024-06-05 10:19AM EDT | 2.50 | 1.35 | 1.20 | 1.70 | 0.00 | - | 3 | 3,950 | 135.16% |
| BBAI250117P00003000 | 2024-05-30 11:43AM EDT | 3.00 | 1.70 | 1.60 | 2.00 | 0.00 | - | 1 | 1,237 | 113.28% |
| BBAI250117P00003500 | 2024-05-14 1:53PM EDT | 3.50 | 2.10 | 1.85 | 2.90 | 0.00 | - | 122 | 347 | 142.19% |
| BBAI250117P00004000 | 2024-05-28 10:51AM EDT | 4.00 | 2.57 | 1.90 | 3.20 | 0.00 | - | 1 | 62 | 227.34% |
| BBAI250117P00004500 | 2024-03-07 12:18PM EDT | 4.50 | 2.00 | 1.95 | 3.20 | 0.00 | - | 90 | 142 | 110.16% |
| BBAI250117P00005000 | 2024-03-12 3:05PM EDT | 5.00 | 3.02 | 3.40 | 3.50 | 0.00 | - | 4 | 241 | 0.00% |
| BBAI250117P00005500 | 2023-11-30 12:05PM EDT | 5.50 | 3.90 | 3.10 | 4.20 | 0.00 | - | 5 | 56 | 121.48% |
| BBAI250117P00007000 | 2024-05-03 12:01PM EDT | 7.00 | 5.50 | 5.40 | 5.90 | 0.00 | - | 10 | 19 | 110.94% |
| BBAI250117P00010000 | 2024-05-13 1:05PM EDT | 10.00 | 8.50 | 7.80 | 9.40 | 0.00 | - | 10 | 7 | 331.64% |
| BBAI250117P00012000 | 2024-03-05 4:49PM EDT | 12.00 | 8.60 | 9.50 | 10.70 | 0.00 | - | 1 | 1 | 161.72% |
